Aclaris Therapts (NQ: ACRS )

17.81 USD -0.02 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 18.50 18.50 17.37 17.81 972,864 -0.02(-0.11%)
Jun 14, 2021 18.66 18.89 17.60 17.83 701,281 -0.55(-2.99%)
Jun 11, 2021 19.51 19.74 18.17 18.38 955,319 -1.27(-6.46%)
Jun 10, 2021 18.47 19.85 17.79 19.65 3,254,834 +1.89(+10.61%)
Jun 09, 2021 18.11 18.63 16.82 17.76 1,639,925 -1.00(-5.30%)
Jun 08, 2021 23.50 24.00 18.42 18.76 2,398,195 -3.62(-16.18%)
Jun 07, 2021 21.65 23.20 21.05 22.38 468,915 +0.65(+2.99%)
Jun 04, 2021 21.98 22.66 21.51 21.73 252,880 -0.17(-0.78%)
Jun 03, 2021 21.78 22.50 21.51 21.90 535,993 +0.16(+0.74%)
Jun 02, 2021 23.65 23.83 21.00 21.74 1,031,744 -1.90(-8.04%)
Jun 01, 2021 22.29 23.81 22.25 23.64 482,134 +1.40(+6.29%)
May 28, 2021 21.55 22.37 21.55 22.24 316,549 +0.63(+2.92%)
May 27, 2021 21.15 21.88 21.00 21.61 1,382,167 +0.58(+2.76%)
May 26, 2021 21.73 22.19 20.89 21.03 536,897 -0.71(-3.27%)
May 25, 2021 22.52 22.89 21.69 21.74 308,877 -0.59(-2.64%)
May 24, 2021 22.65 22.80 22.02 22.33 345,549 -0.23(-1.02%)
May 21, 2021 22.69 22.93 22.06 22.56 296,482 -0.19(-0.84%)
May 20, 2021 23.12 23.23 22.22 22.75 376,404 -0.22(-0.96%)
May 19, 2021 21.29 23.21 21.19 22.97 424,610 +1.24(+5.71%)
May 18, 2021 21.65 22.38 21.60 21.73 506,517 +0.08(+0.37%)
May 17, 2021 21.13 21.91 20.85 21.65 341,246 +0.46(+2.17%)
May 14, 2021 21.41 22.03 20.68 21.19 606,644 -0.05(-0.24%)
May 13, 2021 21.88 22.98 21.24 21.24 359,801 -0.53(-2.43%)
May 12, 2021 22.19 22.82 21.30 21.77 653,432 -0.62(-2.77%)
May 11, 2021 22.93 23.23 22.20 22.39 876,512 -0.92(-3.95%)
May 10, 2021 22.71 24.03 22.68 23.31 425,121 +0.36(+1.57%)
May 07, 2021 23.91 24.38 22.74 22.95 444,679 -0.88(-3.69%)
May 06, 2021 23.83 23.96 22.72 23.83 505,082 -0.31(-1.28%)
May 05, 2021 23.46 24.42 23.24 24.14 412,047 +0.47(+1.99%)
May 04, 2021 24.78 24.95 23.10 23.67 630,970 -1.25(-5.02%)
May 03, 2021 23.67 25.00 23.56 24.92 782,818 +1.07(+4.49%)
Apr 30, 2021 24.63 25.65 23.55 23.85 690,000 -1.09(-4.37%)
Apr 29, 2021 24.96 25.33 24.35 24.94 375,150 -0.20(-0.80%)
Apr 28, 2021 24.61 25.35 24.16 25.14 447,504 +0.52(+2.11%)
Apr 27, 2021 25.94 26.12 24.44 24.62 613,861 -1.44(-5.53%)
Apr 26, 2021 25.78 26.50 25.25 26.06 611,341 -0.65(-2.43%)
Apr 23, 2021 26.82 27.50 26.22 26.71 365,700 -0.06(-0.22%)
Apr 22, 2021 27.37 27.41 26.51 26.77 516,295 -0.43(-1.58%)
Apr 21, 2021 27.15 28.25 26.62 27.20 509,940 +0.74(+2.80%)
Apr 20, 2021 26.16 26.54 25.27 26.46 328,201 +0.44(+1.69%)
Apr 19, 2021 26.34 26.78 25.37 26.02 590,815 -0.66(-2.47%)
Apr 16, 2021 27.36 27.37 25.73 26.68 495,400 -0.35(-1.29%)
Apr 15, 2021 27.93 28.00 24.84 27.03 834,523 -0.79(-2.84%)
Apr 14, 2021 26.30 28.07 25.89 27.82 487,377 +1.36(+5.14%)
Apr 13, 2021 27.42 27.77 25.66 26.46 714,640 -1.00(-3.64%)
Apr 12, 2021 28.75 28.79 27.10 27.46 570,638 -1.50(-5.18%)
Apr 09, 2021 29.06 29.64 28.60 28.96 416,100 -0.13(-0.45%)
Apr 08, 2021 29.78 30.38 28.76 29.09 536,424 -0.51(-1.72%)
Apr 07, 2021 28.84 29.85 28.33 29.60 510,675 +0.62(+2.14%)
Apr 06, 2021 28.00 29.25 26.83 28.98 569,047 +0.93(+3.32%)
Apr 05, 2021 26.73 29.27 25.96 28.05 1,081,991 +1.55(+5.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.